KissMeData/014160/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	185800	71315360	966	966	966	966	10328
3	20241119	185700	71315360	966	966	966	966	0
4	20241119	185600	71315360	966	966	966	966	0
5	20241119	185500	71315360	966	966	966	966	0
6	20241119	185400	71315360	966	966	966	966	0
7	20241119	185300	71315360	966	966	966	966	0
8	20241119	185200	71315360	966	966	966	966	0
9	20241119	185100	71315360	966	966	966	966	0
10	20241119	185000	71315360	966	966	966	966	0
11	20241119	184900	71315360	966	966	966	966	0
12	20241119	184800	71315360	966	966	966	966	0
13	20241119	184700	71315360	966	966	966	966	0
14	20241119	184600	71315360	966	966	966	966	0
15	20241119	184500	71315360	966	966	966	966	0
16	20241119	184400	71315360	966	966	966	966	0
17	20241119	184300	71315360	966	966	966	966	0
18	20241119	184200	71315360	966	966	966	966	0
19	20241119	184100	71315360	966	966	966	966	0
20	20241119	184000	71315360	966	966	966	966	0
21	20241119	183900	71315360	966	966	966	966	0
22	20241119	183800	71315360	966	966	966	966	0
23	20241119	183700	71315360	966	966	966	966	0
24	20241119	183600	71315360	966	966	966	966	0
25	20241119	183500	71315360	966	966	966	966	0
26	20241119	183400	71315360	966	966	966	966	0
27	20241119	183300	71315360	966	966	966	966	0
28	20241119	183200	71315360	966	966	966	966	0
29	20241119	183100	71315360	966	966	966	966	0
30	20241119	183000	71315360	966	966	966	966	0
31	20241119	182900	71315360	966	966	966	966	0
32	20241119	182800	71315360	966	966	966	966	10328
33	20241119	182700	71315360	966	966	966	966	0
34	20241119	182600	71315360	966	966	966	966	0
35	20241119	182500	71315360	966	966	966	966	0
36	20241119	182400	71315360	966	966	966	966	0
37	20241119	182300	71315360	966	966	966	966	0
38	20241119	182200	71315360	966	966	966	966	0
39	20241119	182100	71315360	966	966	966	966	0
40	20241119	182000	71315360	966	966	966	966	0
41	20241119	181900	71315360	966	966	966	966	0
42	20241119	181800	71315360	966	966	966	966	0
43	20241119	181700	71315360	966	966	966	966	0
44	20241119	181600	71315360	966	966	966	966	0
45	20241119	181500	71315360	966	966	966	966	0
46	20241119	181400	71315360	966	966	966	966	0
47	20241119	181300	71315360	966	966	966	966	0
48	20241119	181200	71315360	966	966	966	966	0
49	20241119	181100	71315360	966	966	966	966	0
50	20241119	181000	71315360	966	966	966	966	0
51	20241119	180900	71315360	966	966	966	966	0
52	20241119	180800	71315360	966	966	966	966	0
53	20241119	180700	71315360	966	966	966	966	0
54	20241119	180600	71315360	966	966	966	966	0
55	20241119	180500	71315360	966	966	966	966	0
56	20241119	180400	71315360	966	966	966	966	0
57	20241119	180300	71315360	966	966	966	966	0
58	20241119	180200	71315360	966	966	966	966	0
59	20241119	180100	71315360	966	966	966	966	0
60	20241119	180000	71315360	966	966	966	966	0
61	20241119	175900	71315360	966	966	966	966	0
62	20241119	175800	71315360	966	966	966	966	10328
63	20241119	175700	71315360	966	966	966	966	0
64	20241119	175600	71315360	966	966	966	966	0
65	20241119	175500	71315360	966	966	966	966	0
66	20241119	175400	71315360	966	966	966	966	0
67	20241119	175300	71315360	966	966	966	966	0
68	20241119	175200	71315360	966	966	966	966	0
69	20241119	175100	71315360	966	966	966	966	0
70	20241119	175000	71315360	966	966	966	966	0
71	20241119	174900	71315360	966	966	966	966	0
72	20241119	174800	71315360	966	966	966	966	0
73	20241119	174700	71315360	966	966	966	966	0
74	20241119	174600	71315360	966	966	966	966	0
75	20241119	174500	71315360	966	966	966	966	0
76	20241119	174400	71315360	966	966	966	966	0
77	20241119	174300	71315360	966	966	966	966	0
78	20241119	174200	71315360	966	966	966	966	0
79	20241119	174100	71315360	966	966	966	966	0
80	20241119	174000	71315360	966	966	966	966	0
81	20241119	173900	71315360	966	966	966	966	0
82	20241119	173800	71315360	966	966	966	966	0
83	20241119	173700	71315360	966	966	966	966	0
84	20241119	173600	71315360	966	966	966	966	0
85	20241119	173500	71315360	966	966	966	966	0
86	20241119	173400	71315360	966	966	966	966	0
87	20241119	173300	71315360	966	966	966	966	0
88	20241119	173200	71315360	966	966	966	966	0
89	20241119	173100	71315360	966	966	966	966	0
90	20241119	173000	71315360	966	966	966	966	0
91	20241119	172900	71315360	966	966	966	966	0
92	20241119	172800	71315360	966	966	966	966	10328
93	20241119	172700	71315360	966	966	966	966	0
94	20241119	172600	71315360	966	966	966	966	0
95	20241119	172500	71315360	966	966	966	966	0
96	20241119	172400	71315360	966	966	966	966	0
97	20241119	172300	71315360	966	966	966	966	0
98	20241119	172200	71315360	966	966	966	966	0
99	20241119	172100	71315360	966	966	966	966	0
100	20241119	172000	71315360	966	966	966	966	0
101	20241119	171900	71315360	966	966	966	966	0
102	20241119	171800	71315360	966	966	966	966	0
103	20241119	171700	71315360	966	966	966	966	0
104	20241119	171600	71315360	966	966	966	966	0
105	20241119	171500	71315360	966	966	966	966	0
106	20241119	171400	71315360	966	966	966	966	0
107	20241119	171300	71315360	966	966	966	966	0
108	20241119	171200	71315360	966	966	966	966	0
109	20241119	171100	71315360	966	966	966	966	0
110	20241119	171000	71315360	966	966	966	966	0
111	20241119	170900	71315360	966	966	966	966	0
112	20241119	170800	71315360	966	966	966	966	0
113	20241119	170700	71315360	966	966	966	966	0
114	20241119	170600	71315360	966	966	966	966	0
115	20241119	170500	71315360	966	966	966	966	0
116	20241119	170400	71315360	966	966	966	966	0
117	20241119	170300	71315360	966	966	966	966	0
118	20241119	170200	71315360	966	966	966	966	0
119	20241119	170100	71315360	966	966	966	966	0
120	20241119	170000	71315360	966	966	966	966	0
121	20241119	165900	71315360	966	966	966	966	0
122	20241119	165800	71315360	966	966	966	966	10328
123	20241119	165700	71315360	966	966	966	966	0
124	20241119	165600	71315360	966	966	966	966	0
125	20241119	165500	71315360	966	966	966	966	0
126	20241119	165400	71315360	966	966	966	966	0
127	20241119	165300	71315360	966	966	966	966	0
128	20241119	165200	71315360	966	966	966	966	0
129	20241119	165100	71315360	966	966	966	966	0
130	20241119	165000	71315360	966	966	966	966	0
131	20241119	164900	71315360	966	966	966	966	0
132	20241119	164800	71315360	966	966	966	966	0
133	20241119	164700	71315360	966	966	966	966	0
134	20241119	164600	71315360	966	966	966	966	0
135	20241119	164500	71315360	966	966	966	966	0
136	20241119	164400	71315360	966	966	966	966	0
137	20241119	164300	71315360	966	966	966	966	0
138	20241119	164200	71315360	966	966	966	966	0
139	20241119	164100	71315360	966	966	966	966	0
140	20241119	164000	71315360	966	966	966	966	0
141	20241119	163900	71315360	966	966	966	966	0
142	20241119	163800	71315360	966	966	966	966	0
143	20241119	163700	71315360	966	966	966	966	0
144	20241119	163600	71315360	966	966	966	966	0
145	20241119	163500	71315360	966	966	966	966	0
146	20241119	163400	71315360	966	966	966	966	0
147	20241119	163300	71315360	966	966	966	966	0
148	20241119	163200	71315360	966	966	966	966	0
149	20241119	163100	71315360	966	966	966	966	0
150	20241119	163000	71315360	966	966	966	966	0
151	20241119	162900	71315360	966	966	966	966	0
152	20241119	162800	71315360	966	966	966	966	10328
153	20241119	162700	71315360	966	966	966	966	0
154	20241119	162600	71315360	966	966	966	966	0
155	20241119	162500	71315360	966	966	966	966	0
156	20241119	162400	71315360	966	966	966	966	0
157	20241119	162300	71315360	966	966	966	966	0
158	20241119	162200	71315360	966	966	966	966	0
159	20241119	162100	71315360	966	966	966	966	0
160	20241119	162000	71315360	966	966	966	966	0
161	20241119	161900	71315360	966	966	966	966	0
162	20241119	161800	71315360	966	966	966	966	0
163	20241119	161700	71315360	966	966	966	966	0
164	20241119	161600	71315360	966	966	966	966	0
165	20241119	161500	71315360	966	966	966	966	0
166	20241119	161400	71315360	966	966	966	966	0
167	20241119	161300	71315360	966	966	966	966	0
168	20241119	161200	71315360	966	966	966	966	0
169	20241119	161100	71315360	966	966	966	966	0
170	20241119	161000	71315360	966	966	966	966	0
171	20241119	160900	71315360	966	966	966	966	0
172	20241119	160800	71315360	966	966	966	966	0
173	20241119	160700	71315360	966	966	966	966	0
174	20241119	160600	71315360	966	966	966	966	0
175	20241119	160500	71315360	966	966	966	966	0
176	20241119	160400	71315360	966	966	966	966	0
177	20241119	160300	71315360	966	966	966	966	0
178	20241119	160200	71315360	966	966	966	966	0
179	20241119	160100	71315360	966	966	966	966	0
180	20241119	160000	71315360	966	966	966	966	0
181	20241119	155900	71315360	966	966	966	966	0
182	20241119	155800	71315360	966	966	966	966	10328
183	20241119	155700	71315360	966	966	966	966	0
184	20241119	155600	71315360	966	966	966	966	0
185	20241119	155500	71315360	966	966	966	966	0
186	20241119	155400	71315360	966	966	966	966	0
187	20241119	155300	71315360	966	966	966	966	0
188	20241119	155200	71315360	966	966	966	966	0
189	20241119	155100	71315360	966	966	966	966	0
190	20241119	155000	71315360	966	966	966	966	0
191	20241119	154900	71315360	966	966	966	966	0
192	20241119	154800	71315360	966	966	966	966	0
193	20241119	154700	71315360	966	966	966	966	0
194	20241119	154600	71315360	966	966	966	966	0
195	20241119	154500	71315360	966	966	966	966	0
196	20241119	154400	71315360	966	966	966	966	0
197	20241119	154300	71315360	966	966	966	966	0
198	20241119	154200	71315360	966	966	966	966	0
199	20241119	154100	71315360	966	966	966	966	0
200	20241119	154000	71315360	966	966	966	966	0
201	20241119	153900	71315360	966	966	966	966	0
202	20241119	153800	71315360	966	966	966	966	0
203	20241119	153700	71315360	966	966	966	966	0
204	20241119	153600	71315360	966	966	966	966	0
205	20241119	153500	71315360	966	966	966	966	0
206	20241119	153400	71315360	966	966	966	966	0
207	20241119	153300	71315360	966	966	966	966	0
208	20241119	153200	71315360	966	966	966	966	0
209	20241119	153100	71315360	966	966	966	966	0
210	20241119	153000	71315360	966	966	966	966	10328
211	20241119	152900	61338512	971	971	971	971	0
212	20241119	152800	61338512	971	971	971	971	0
213	20241119	152700	61338512	971	971	971	971	0
214	20241119	152600	61338512	971	971	971	971	0
215	20241119	152500	61338512	971	971	971	971	0
216	20241119	152400	61338512	971	971	971	971	0
217	20241119	152300	61338512	971	971	971	971	0
218	20241119	152200	61338512	971	971	971	971	0
219	20241119	152100	61338512	971	971	971	971	0
220	20241119	152000	61338512	971	971	971	971	0
221	20241119	151900	61338512	971	970	971	968	134
222	20241119	151800	61208791	969	970	970	969	8
223	20241119	151700	61201033	971	971	971	971	0
224	20241119	151600	61201033	971	971	971	971	0
225	20241119	151500	61201033	971	971	971	971	15
226	20241119	151400	61186468	971	971	971	971	16
227	20241119	151300	61170932	968	968	968	968	0
228	20241119	151200	61170932	968	969	969	968	1111
229	20241119	151100	60095384	971	971	971	971	1
230	20241119	151000	60094413	971	968	971	968	117
231	20241119	150900	59981106	971	971	971	971	0
232	20241119	150800	59981106	971	971	971	971	1
233	20241119	150700	59980135	969	969	969	969	2
234	20241119	150600	59978197	969	970	971	969	4
235	20241119	150500	59974318	971	971	971	971	0
236	20241119	150400	59974318	971	971	971	971	0
237	20241119	150300	59974318	971	971	971	971	0
238	20241119	150200	59974318	971	971	971	971	0
239	20241119	150100	59974318	971	971	971	971	0
240	20241119	150000	59974318	971	971	971	971	0
241	20241119	145900	59974318	971	971	971	971	0
242	20241119	145800	59974318	971	969	971	969	1796
243	20241119	145700	58233992	969	969	969	969	0
244	20241119	145600	58233992	969	969	969	969	2136
245	20241119	145500	56164208	969	969	969	969	0
246	20241119	145400	56164208	969	969	969	969	1864
247	20241119	145300	54357992	971	971	971	971	1
248	20241119	145200	54357021	970	970	970	970	312
249	20241119	145100	54054381	970	970	970	970	0
250	20241119	145000	54054381	970	970	970	970	0
251	20241119	144900	54054381	970	970	970	970	1
252	20241119	144800	54053411	969	969	969	969	38
253	20241119	144700	54016589	970	970	970	970	0
254	20241119	144600	54016589	970	970	970	970	0
255	20241119	144500	54016589	970	970	970	970	25
256	20241119	144400	53992339	971	971	971	971	0
257	20241119	144300	53992339	971	971	971	971	0
258	20241119	144200	53992339	971	971	971	971	0
259	20241119	144100	53992339	971	971	971	971	1
260	20241119	144000	53991368	970	970	970	970	0
261	20241119	143900	53991368	970	970	970	970	0
262	20241119	143800	53991368	970	970	970	970	321
263	20241119	143700	53679998	970	970	970	970	1
264	20241119	143600	53679028	969	969	969	969	2
265	20241119	143500	53677090	969	969	969	969	40
266	20241119	143400	53638330	970	970	970	970	1
267	20241119	143300	53637360	969	969	969	969	0
268	20241119	143200	53637360	969	970	970	969	486
269	20241119	143100	53166424	971	971	971	971	0
270	20241119	143000	53166424	971	971	971	971	0
271	20241119	142900	53166424	971	971	971	971	0
272	20241119	142800	53166424	971	971	971	971	0
273	20241119	142700	53166424	971	971	971	971	0
274	20241119	142600	53166424	971	971	971	971	0
275	20241119	142500	53166424	971	971	971	971	0
276	20241119	142400	53166424	971	971	971	971	0
277	20241119	142300	53166424	971	971	971	971	0
278	20241119	142200	53166424	971	971	971	971	0
279	20241119	142100	53166424	971	971	971	971	50
280	20241119	142000	53117874	971	971	971	971	0
281	20241119	141900	53117874	971	971	971	971	0
282	20241119	141800	53117874	971	971	971	971	0
283	20241119	141700	53117874	971	971	971	971	1
284	20241119	141600	53116903	972	972	972	972	0
285	20241119	141500	53116903	972	972	972	972	0
286	20241119	141400	53116903	972	972	972	972	0
287	20241119	141300	53116903	972	972	972	972	0
288	20241119	141200	53116903	972	972	972	972	0
289	20241119	141100	53116903	972	972	972	972	0
290	20241119	141000	53116903	972	972	972	972	0
291	20241119	140900	53116903	972	972	972	972	0
292	20241119	140800	53116903	972	972	972	972	0
293	20241119	140700	53116903	972	972	972	972	0
294	20241119	140600	53116903	972	972	972	972	1
295	20241119	140500	53115931	971	971	971	971	70
296	20241119	140400	53047961	971	971	971	971	0
297	20241119	140300	53047961	971	971	971	971	1
298	20241119	140200	53046990	969	969	969	969	974
299	20241119	140100	52103184	971	971	971	971	5
300	20241119	140000	52098329	971	971	971	971	0
301	20241119	135900	52098329	971	971	971	971	0
302	20241119	135800	52098329	971	970	971	970	250
303	20241119	135700	51855588	970	970	970	970	0
304	20241119	135600	51855588	970	969	970	969	1171
305	20241119	135500	50720718	970	970	970	970	20
306	20241119	135400	50701318	972	972	972	972	0
307	20241119	135300	50701318	972	972	972	972	0
308	20241119	135200	50701318	972	972	972	972	2
309	20241119	135100	50699374	970	970	970	970	0
310	20241119	135000	50699374	970	970	970	970	1220
311	20241119	134900	49515974	972	972	972	972	0
312	20241119	134800	49515974	972	972	972	972	0
313	20241119	134700	49515974	972	972	972	972	33
314	20241119	134600	49483898	970	970	970	970	0
315	20241119	134500	49483898	970	970	970	970	335
316	20241119	134400	49158948	970	970	970	970	65
317	20241119	134300	49095898	972	972	972	972	0
318	20241119	134200	49095898	972	972	972	972	0
319	20241119	134100	49095898	972	972	972	972	0
320	20241119	134000	49095898	972	972	972	972	1
321	20241119	133900	49094926	969	970	970	969	80
322	20241119	133800	49017404	971	971	971	971	0
323	20241119	133700	49017404	971	971	971	971	0
324	20241119	133600	49017404	971	971	971	971	0
325	20241119	133500	49017404	971	971	971	971	0
326	20241119	133400	49017404	971	971	971	971	0
327	20241119	133300	49017404	971	971	971	971	0
328	20241119	133200	49017404	971	971	971	971	20
329	20241119	133100	48997984	972	972	972	972	0
330	20241119	133000	48997984	972	972	972	972	0
331	20241119	132900	48997984	972	972	972	972	0
332	20241119	132800	48997984	972	972	972	972	0
333	20241119	132700	48997984	972	972	972	972	0
334	20241119	132600	48997984	972	972	972	972	0
335	20241119	132500	48997984	972	972	972	972	0
336	20241119	132400	48997984	972	972	972	972	0
337	20241119	132300	48997984	972	971	972	971	30
338	20241119	132200	48968853	971	971	971	971	0
339	20241119	132100	48968853	971	971	971	971	155
340	20241119	132000	48818348	969	971	971	969	8742
341	20241119	131900	40347347	972	972	972	972	0
342	20241119	131800	40347347	972	972	972	972	0
343	20241119	131700	40347347	972	970	972	970	1533
344	20241119	131600	38860335	972	972	972	972	0
345	20241119	131500	38860335	972	972	972	972	0
346	20241119	131400	38860335	972	972	972	972	0
347	20241119	131300	38860335	972	972	972	972	0
348	20241119	131200	38860335	972	972	972	972	0
349	20241119	131100	38860335	972	972	972	972	0
350	20241119	131000	38860335	972	972	972	972	10
351	20241119	130900	38850615	972	972	972	972	0
352	20241119	130800	38850615	972	971	972	971	355
353	20241119	130700	38505909	971	971	971	971	1
354	20241119	130600	38504938	971	971	971	971	0
355	20241119	130500	38504938	971	971	971	971	0
356	20241119	130400	38504938	971	970	971	970	719
357	20241119	130300	37806993	970	970	970	970	0
358	20241119	130200	37806993	970	970	970	970	122
359	20241119	130100	37688653	970	970	970	970	0
360	20241119	130000	37688653	970	970	970	970	174
361	20241119	125900	37519873	971	971	971	971	1
362	20241119	125800	37518902	970	970	970	970	193
363	20241119	125700	37331692	970	970	970	970	0
364	20241119	125600	37331692	970	970	970	970	1
365	20241119	125500	37330722	970	970	970	970	0
366	20241119	125400	37330722	970	970	970	970	106
367	20241119	125300	37227902	971	971	971	971	1
368	20241119	125200	37226931	970	970	970	970	291
369	20241119	125100	36944661	971	971	971	971	0
370	20241119	125000	36944661	971	971	971	971	0
371	20241119	124900	36944661	971	971	971	971	0
372	20241119	124800	36944661	971	971	971	971	0
373	20241119	124700	36944661	971	971	971	971	0
374	20241119	124600	36944661	971	971	971	971	1
375	20241119	124500	36943690	970	970	970	970	0
376	20241119	124400	36943690	970	970	970	970	961
377	20241119	124300	36011520	970	970	970	970	0
378	20241119	124200	36011520	970	970	970	970	0
379	20241119	124100	36011520	970	970	970	970	0
380	20241119	124000	36011520	970	970	970	970	0
381	20241119	123900	36011520	970	970	970	970	0
382	20241119	123800	36011520	970	970	970	970	0
383	20241119	123700	36011520	970	970	970	970	0
384	20241119	123600	36011520	970	970	970	970	0
385	20241119	123500	36011520	970	970	970	970	0
386	20241119	123400	36011520	970	970	970	970	0
387	20241119	123300	36011520	970	970	970	970	0
388	20241119	123200	36011520	970	970	970	970	0
389	20241119	123100	36011520	970	969	970	969	1874
390	20241119	123000	34194725	969	969	969	969	0
391	20241119	122900	34194725	969	969	969	969	215
392	20241119	122800	33986390	969	969	969	969	0
393	20241119	122700	33986390	969	969	969	969	1
394	20241119	122600	33985421	970	970	970	970	0
395	20241119	122500	33985421	970	970	970	970	0
396	20241119	122400	33985421	970	970	970	970	0
397	20241119	122300	33985421	970	970	970	970	0
398	20241119	122200	33985421	970	970	970	970	0
399	20241119	122100	33985421	970	970	970	970	0
400	20241119	122000	33985421	970	970	970	970	1
401	20241119	121900	33984451	969	970	970	969	1384
402	20241119	121800	32642485	971	971	971	971	0
403	20241119	121700	32642485	971	971	971	971	0
404	20241119	121600	32642485	971	971	971	971	0
405	20241119	121500	32642485	971	971	971	971	0
406	20241119	121400	32642485	971	971	971	971	0
407	20241119	121300	32642485	971	971	971	971	10
408	20241119	121200	32632775	971	971	971	971	0
409	20241119	121100	32632775	971	971	971	971	30
410	20241119	121000	32603645	971	971	971	971	0
411	20241119	120900	32603645	971	971	971	971	0
412	20241119	120800	32603645	971	971	971	971	0
413	20241119	120700	32603645	971	971	971	971	0
414	20241119	120600	32603645	971	971	971	971	10
415	20241119	120500	32593935	971	971	971	971	1
416	20241119	120400	32592964	971	971	971	971	0
417	20241119	120300	32592964	971	971	971	971	0
418	20241119	120200	32592964	971	971	971	971	0
419	20241119	120100	32592964	971	970	971	970	555
420	20241119	120000	32054407	970	970	970	970	0
421	20241119	115900	32054407	970	970	970	970	0
422	20241119	115800	32054407	970	970	970	970	0
423	20241119	115700	32054407	970	970	970	970	0
424	20241119	115600	32054407	970	970	970	970	0
425	20241119	115500	32054407	970	970	970	970	1
426	20241119	115400	32053437	968	968	968	968	0
427	20241119	115300	32053437	968	968	968	968	0
428	20241119	115200	32053437	968	968	968	968	0
429	20241119	115100	32053437	968	968	968	968	0
430	20241119	115000	32053437	968	968	968	968	0
431	20241119	114900	32053437	968	968	968	968	1033
432	20241119	114800	31053493	969	969	969	969	743
433	20241119	114700	30333526	969	969	969	969	1247
434	20241119	114600	29125183	969	969	969	969	0
435	20241119	114500	29125183	969	969	969	969	0
436	20241119	114400	29125183	969	969	969	969	0
437	20241119	114300	29125183	969	969	969	969	0
438	20241119	114200	29125183	969	969	969	969	0
439	20241119	114100	29125183	969	969	969	969	0
440	20241119	114000	29125183	969	969	969	969	0
441	20241119	113900	29125183	969	969	969	969	0
442	20241119	113800	29125183	969	969	969	969	100
443	20241119	113700	29028283	970	970	970	970	0
444	20241119	113600	29028283	970	970	970	970	0
445	20241119	113500	29028283	970	970	970	970	0
446	20241119	113400	29028283	970	970	970	970	200
447	20241119	113300	28834283	970	970	970	970	711
448	20241119	113200	28144613	968	968	968	968	0
449	20241119	113100	28144613	968	968	968	968	109
450	20241119	113000	28039101	969	969	969	969	8
451	20241119	112900	28031349	969	969	969	969	0
452	20241119	112800	28031349	969	969	969	969	0
453	20241119	112700	28031349	969	969	969	969	0
454	20241119	112600	28031349	969	968	969	968	2057
455	20241119	112500	26040116	968	968	968	968	62
456	20241119	112400	25980100	969	969	969	969	0
457	20241119	112300	25980100	969	969	969	969	0
458	20241119	112200	25980100	969	969	969	969	1
459	20241119	112100	25979131	969	969	969	969	1
460	20241119	112000	25978162	968	968	968	968	2000
461	20241119	111900	24042162	969	969	969	969	0
462	20241119	111800	24042162	969	969	969	969	0
463	20241119	111700	24042162	969	969	969	969	0
464	20241119	111600	24042162	969	969	969	969	9
465	20241119	111500	24033441	969	969	969	969	0
466	20241119	111400	24033441	969	969	969	969	0
467	20241119	111300	24033441	969	969	969	969	0
468	20241119	111200	24033441	969	969	969	969	0
469	20241119	111100	24033441	969	969	969	969	0
470	20241119	111000	24033441	969	969	969	969	30
471	20241119	110900	24004371	969	969	969	969	0
472	20241119	110800	24004371	969	969	969	969	0
473	20241119	110700	24004371	969	969	969	969	0
474	20241119	110600	24004371	969	969	969	969	10
475	20241119	110500	23994681	970	970	970	970	0
476	20241119	110400	23994681	970	970	970	970	0
477	20241119	110300	23994681	970	970	970	970	0
478	20241119	110200	23994681	970	970	970	970	0
479	20241119	110100	23994681	970	970	970	970	0
480	20241119	110000	23994681	970	970	970	970	0
481	20241119	105900	23994681	970	970	970	970	0
482	20241119	105800	23994681	970	969	970	968	2504
483	20241119	105700	21569231	970	970	970	970	0
484	20241119	105600	21569231	970	970	970	970	1
485	20241119	105500	21568261	969	969	969	969	430
486	20241119	105400	21151591	969	969	969	969	5
487	20241119	105300	21146746	969	969	969	969	4
488	20241119	105200	21142870	969	969	969	969	6
489	20241119	105100	21137056	969	969	969	969	200
490	20241119	105000	20943256	969	969	969	969	30
491	20241119	104900	20914186	969	969	969	969	0
492	20241119	104800	20914186	969	969	969	969	1
493	20241119	104700	20913217	968	968	968	968	111
494	20241119	104600	20805769	969	969	969	969	0
495	20241119	104500	20805769	969	969	969	968	150
496	20241119	104400	20660498	969	969	969	969	0
497	20241119	104300	20660498	969	969	969	969	0
498	20241119	104200	20660498	969	969	969	969	0
499	20241119	104100	20660498	969	969	969	969	0
500	20241119	104000	20660498	969	969	969	969	4
501	20241119	103900	20656622	970	970	970	970	1
502	20241119	103800	20655652	968	969	969	968	1197
503	20241119	103700	19496954	970	970	970	970	0
504	20241119	103600	19496954	970	970	970	970	0
505	20241119	103500	19496954	970	970	970	970	0
506	20241119	103400	19496954	970	970	970	970	0
507	20241119	103300	19496954	970	970	970	970	0
508	20241119	103200	19496954	970	970	970	970	0
509	20241119	103100	19496954	970	970	970	970	20
510	20241119	103000	19477554	971	971	971	971	0
511	20241119	102900	19477554	971	971	971	971	0
512	20241119	102800	19477554	971	971	971	971	58
513	20241119	102700	19421236	971	971	971	971	1
514	20241119	102600	19420265	968	968	968	968	33
515	20241119	102500	19388321	968	968	968	968	500
516	20241119	102400	18904321	968	968	968	968	0
517	20241119	102300	18904321	968	970	970	968	67
518	20241119	102200	18839462	971	971	971	971	1
519	20241119	102100	18838491	972	972	972	972	1
520	20241119	102000	18837519	971	971	971	971	4
521	20241119	101900	18833635	970	970	970	970	62
522	20241119	101800	18773495	970	970	970	970	0
523	20241119	101700	18773495	970	970	970	970	500
524	20241119	101600	18288495	970	970	970	970	0
525	20241119	101500	18288495	970	970	970	970	2098
526	20241119	101400	16253435	970	970	970	970	1001
527	20241119	101300	15282465	968	968	968	968	1
528	20241119	101200	15281497	968	968	968	968	1241
529	20241119	101100	14080209	970	970	970	970	1
530	20241119	101000	14079239	968	971	971	968	4
531	20241119	100900	14075364	971	971	971	971	0
532	20241119	100800	14075364	971	971	971	971	0
533	20241119	100700	14075364	971	971	971	971	0
534	20241119	100600	14075364	971	968	971	968	442
535	20241119	100500	13646200	971	971	971	971	0
536	20241119	100400	13646200	971	970	971	968	172
537	20241119	100300	13479492	971	971	971	971	1
538	20241119	100200	13478521	971	971	971	971	46
539	20241119	100100	13433855	972	972	972	972	0
540	20241119	100000	13433855	972	972	972	972	0
541	20241119	095900	13433855	972	972	972	972	1
542	20241119	095800	13432883	973	973	973	972	4
543	20241119	095700	13428993	972	972	973	972	3
544	20241119	095600	13426076	973	973	973	973	0
545	20241119	095500	13426076	973	973	973	973	0
546	20241119	095400	13426076	973	973	973	973	0
547	20241119	095300	13426076	973	973	973	973	300
548	20241119	095200	13134176	973	970	973	970	281
549	20241119	095100	12861603	967	969	969	967	124
550	20241119	095000	12741692	970	970	970	970	0
551	20241119	094900	12741692	970	970	970	970	0
552	20241119	094800	12741692	970	973	973	970	6458
553	20241119	094700	6477419	974	974	974	974	0
554	20241119	094600	6477419	974	974	974	974	0
555	20241119	094500	6477419	974	974	974	974	0
556	20241119	094400	6477419	974	974	974	974	3
557	20241119	094300	6474497	974	974	974	974	1
558	20241119	094200	6473523	975	975	975	975	1
559	20241119	094100	6472548	975	971	975	970	550
560	20241119	094000	5938453	971	971	971	971	93
561	20241119	093900	5848150	971	971	971	971	314
562	20241119	093800	5543256	971	971	971	971	202
563	20241119	093700	5347114	971	970	971	970	12
564	20241119	093600	5335472	970	970	970	970	508
565	20241119	093500	4842712	970	970	970	970	40
566	20241119	093400	4803912	970	969	970	969	222
567	20241119	093300	4588779	969	970	970	969	294
568	20241119	093200	4303892	969	969	969	969	711
569	20241119	093100	3614933	969	969	969	969	10
570	20241119	093000	3605243	969	969	969	969	1
571	20241119	092900	3604274	967	968	968	967	6
572	20241119	092800	3598467	969	969	969	969	5
573	20241119	092700	3593622	969	969	969	966	21
574	20241119	092600	3573303	969	969	969	969	0
575	20241119	092500	3573303	969	969	969	969	0
576	20241119	092400	3573303	969	969	969	969	0
577	20241119	092300	3573303	969	969	969	969	0
578	20241119	092200	3573303	969	968	969	967	539
579	20241119	092100	3052020	969	969	969	969	292
580	20241119	092000	2769072	969	969	969	969	0
581	20241119	091900	2769072	969	969	969	969	0
582	20241119	091800	2769072	969	969	969	969	3
583	20241119	091700	2766165	969	969	969	969	3
584	20241119	091600	2763258	970	970	970	970	0
585	20241119	091500	2763258	970	970	970	970	0
586	20241119	091400	2763258	970	970	970	970	31
587	20241119	091300	2733188	969	969	969	969	0
588	20241119	091200	2733188	969	969	969	969	1000
589	20241119	091100	1764188	969	968	969	961	501
590	20241119	091000	1281871	969	969	969	969	5
591	20241119	090900	1277026	970	970	970	970	0
592	20241119	090800	1277026	970	970	970	970	0
593	20241119	090700	1277026	970	970	970	970	0
594	20241119	090600	1277026	970	970	970	970	15
595	20241119	090500	1262476	970	970	970	970	0
596	20241119	090400	1262476	970	969	970	969	6
597	20241119	090300	1256661	970	970	970	970	0
598	20241119	090200	1256661	970	970	970	970	1
599	20241119	090100	1255691	971	971	971	971	1
600	20241119	090000	1254720	960	960	960	960	1307